8830 住友不動産(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 4,153 | 4,194 | 4,145 | 4,194 | 962,500 | 4,194 |
| 2023-12-28 | 4,203 | 4,221 | 4,162 | 4,166 | 666,300 | 4,166 |
| 2023-12-27 | 4,188 | 4,250 | 4,180 | 4,231 | 863,200 | 4,231 |
| 2023-12-26 | 4,215 | 4,219 | 4,164 | 4,175 | 837,800 | 4,175 |
| 2023-12-25 | 4,228 | 4,239 | 4,164 | 4,219 | 607,900 | 4,219 |
| 2023-12-22 | 4,238 | 4,243 | 4,152 | 4,172 | 1,274,200 | 4,172 |
| 2023-12-21 | 4,275 | 4,276 | 4,225 | 4,238 | 825,200 | 4,238 |
| 2023-12-20 | 4,306 | 4,369 | 4,276 | 4,341 | 1,349,900 | 4,341 |
| 2023-12-19 | 4,248 | 4,344 | 4,196 | 4,340 | 1,541,900 | 4,340 |
| 2023-12-18 | 4,270 | 4,290 | 4,158 | 4,253 | 1,126,600 | 4,253 |
| 2023-12-15 | 4,212 | 4,357 | 4,203 | 4,357 | 1,826,800 | 4,357 |
| 2023-12-14 | 4,299 | 4,306 | 4,186 | 4,210 | 1,240,100 | 4,210 |
| 2023-12-13 | 4,306 | 4,320 | 4,268 | 4,284 | 1,026,200 | 4,284 |
| 2023-12-12 | 4,318 | 4,359 | 4,290 | 4,296 | 1,389,600 | 4,296 |
| 2023-12-11 | 4,242 | 4,328 | 4,197 | 4,299 | 1,208,500 | 4,299 |
| 2023-12-08 | 4,270 | 4,280 | 4,161 | 4,242 | 2,211,900 | 4,242 |
| 2023-12-07 | 4,324 | 4,350 | 4,306 | 4,338 | 1,731,400 | 4,338 |
| 2023-12-06 | 4,281 | 4,374 | 4,237 | 4,372 | 1,308,400 | 4,372 |
| 2023-12-05 | 4,305 | 4,317 | 4,229 | 4,230 | 950,000 | 4,230 |
| 2023-12-04 | 4,263 | 4,354 | 4,251 | 4,316 | 1,486,900 | 4,316 |
| 2023-12-01 | 4,200 | 4,285 | 4,200 | 4,263 | 1,208,000 | 4,263 |
| 2023-11-30 | 4,157 | 4,196 | 4,117 | 4,174 | 2,262,700 | 4,174 |
| 2023-11-29 | 4,151 | 4,188 | 4,121 | 4,150 | 962,700 | 4,150 |
| 2023-11-28 | 4,194 | 4,216 | 4,129 | 4,155 | 830,800 | 4,155 |
| 2023-11-27 | 4,265 | 4,267 | 4,159 | 4,168 | 800,300 | 4,168 |
| 2023-11-24 | 4,200 | 4,247 | 4,190 | 4,227 | 1,032,500 | 4,227 |
| 2023-11-22 | 4,111 | 4,160 | 4,089 | 4,160 | 789,900 | 4,160 |
| 2023-11-21 | 4,174 | 4,174 | 4,108 | 4,115 | 1,480,200 | 4,115 |
| 2023-11-20 | 4,180 | 4,218 | 4,160 | 4,166 | 1,876,000 | 4,166 |
| 2023-11-17 | 4,311 | 4,318 | 4,138 | 4,151 | 2,430,800 | 4,151 |
| 2023-11-16 | 4,275 | 4,312 | 4,248 | 4,300 | 1,563,500 | 4,300 |
| 2023-11-15 | 4,265 | 4,320 | 4,203 | 4,290 | 2,134,900 | 4,290 |
| 2023-11-14 | 4,158 | 4,252 | 4,096 | 4,212 | 2,497,800 | 4,212 |
| 2023-11-13 | 4,110 | 4,174 | 4,068 | 4,135 | 2,387,700 | 4,135 |
| 2023-11-10 | 3,910 | 4,040 | 3,904 | 4,024 | 1,759,300 | 4,024 |
| 2023-11-09 | 3,891 | 3,990 | 3,849 | 3,974 | 1,466,400 | 3,974 |
| 2023-11-08 | 3,967 | 3,971 | 3,808 | 3,831 | 1,742,900 | 3,831 |
| 2023-11-07 | 4,006 | 4,006 | 3,891 | 3,902 | 1,186,200 | 3,902 |
| 2023-11-06 | 4,047 | 4,055 | 3,987 | 4,005 | 1,666,900 | 4,005 |
| 2023-11-02 | 3,931 | 3,972 | 3,903 | 3,921 | 1,663,900 | 3,921 |
| 2023-11-01 | 3,824 | 3,888 | 3,824 | 3,879 | 1,741,000 | 3,879 |
| 2023-10-31 | 3,719 | 3,788 | 3,662 | 3,754 | 1,742,300 | 3,754 |
| 2023-10-30 | 3,711 | 3,748 | 3,678 | 3,711 | 8,275,600 | 3,711 |
| 2023-10-27 | 3,636 | 3,731 | 3,606 | 3,723 | 1,432,300 | 3,723 |
| 2023-10-26 | 3,687 | 3,703 | 3,595 | 3,637 | 1,250,500 | 3,637 |
| 2023-10-25 | 3,721 | 3,772 | 3,710 | 3,732 | 833,300 | 3,732 |
| 2023-10-24 | 3,717 | 3,751 | 3,613 | 3,694 | 1,323,400 | 3,694 |
| 2023-10-23 | 3,742 | 3,762 | 3,704 | 3,707 | 1,029,500 | 3,707 |
| 2023-10-20 | 3,686 | 3,753 | 3,651 | 3,726 | 1,046,600 | 3,726 |
| 2023-10-19 | 3,685 | 3,753 | 3,682 | 3,715 | 843,300 | 3,715 |
| 2023-10-18 | 3,768 | 3,792 | 3,700 | 3,740 | 932,900 | 3,740 |
| 2023-10-17 | 3,765 | 3,794 | 3,721 | 3,746 | 1,187,800 | 3,746 |
| 2023-10-16 | 3,717 | 3,717 | 3,638 | 3,695 | 1,184,000 | 3,695 |
| 2023-10-13 | 3,764 | 3,792 | 3,722 | 3,751 | 1,403,400 | 3,751 |
| 2023-10-12 | 3,816 | 3,849 | 3,788 | 3,830 | 1,259,200 | 3,830 |
| 2023-10-11 | 3,849 | 3,883 | 3,755 | 3,776 | 1,606,300 | 3,776 |
| 2023-10-10 | 3,780 | 3,846 | 3,775 | 3,810 | 1,741,900 | 3,810 |
| 2023-10-06 | 3,683 | 3,775 | 3,680 | 3,720 | 1,435,700 | 3,720 |
| 2023-10-05 | 3,576 | 3,682 | 3,559 | 3,682 | 1,694,500 | 3,682 |
| 2023-10-04 | 3,713 | 3,731 | 3,528 | 3,542 | 2,035,400 | 3,542 |
| 2023-10-03 | 3,809 | 3,834 | 3,744 | 3,783 | 1,080,400 | 3,783 |
| 2023-10-02 | 3,902 | 3,953 | 3,832 | 3,841 | 1,069,700 | 3,841 |
| 2023-09-29 | 3,896 | 3,916 | 3,850 | 3,886 | 1,617,800 | 3,886 |
| 2023-09-28 | 3,920 | 3,936 | 3,841 | 3,906 | 1,777,200 | 3,906 |
| 2023-09-27 | 3,846 | 3,969 | 3,830 | 3,958 | 1,573,600 | 3,958 |
| 2023-09-26 | 3,950 | 3,950 | 3,889 | 3,900 | 869,000 | 3,900 |
| 2023-09-25 | 3,979 | 3,987 | 3,949 | 3,950 | 1,251,000 | 3,950 |
| 2023-09-22 | 3,901 | 4,013 | 3,887 | 3,943 | 1,527,400 | 3,943 |
| 2023-09-21 | 4,013 | 4,063 | 3,960 | 3,971 | 1,267,800 | 3,971 |
| 2023-09-20 | 4,126 | 4,133 | 4,039 | 4,042 | 1,557,600 | 4,042 |
| 2023-09-19 | 4,033 | 4,111 | 3,990 | 4,085 | 1,637,000 | 4,085 |
| 2023-09-15 | 4,042 | 4,121 | 4,033 | 4,049 | 2,559,400 | 4,049 |
| 2023-09-14 | 3,985 | 4,039 | 3,972 | 4,002 | 1,473,700 | 4,002 |
| 2023-09-13 | 4,032 | 4,054 | 3,942 | 3,966 | 1,368,600 | 3,966 |
| 2023-09-12 | 4,003 | 4,047 | 3,927 | 4,033 | 1,274,000 | 4,033 |
| 2023-09-11 | 4,097 | 4,104 | 3,894 | 3,965 | 2,566,100 | 3,965 |
| 2023-09-08 | 4,155 | 4,190 | 4,084 | 4,109 | 2,058,600 | 4,109 |
| 2023-09-07 | 4,086 | 4,185 | 4,084 | 4,136 | 1,515,600 | 4,136 |
| 2023-09-06 | 4,089 | 4,095 | 4,052 | 4,075 | 1,616,400 | 4,075 |
| 2023-09-05 | 3,980 | 4,089 | 3,977 | 4,073 | 1,970,800 | 4,073 |
| 2023-09-04 | 3,816 | 3,951 | 3,809 | 3,951 | 1,895,100 | 3,951 |
| 2023-09-01 | 3,729 | 3,805 | 3,713 | 3,797 | 1,535,700 | 3,797 |
| 2023-08-31 | 3,708 | 3,746 | 3,702 | 3,729 | 1,817,800 | 3,729 |
| 2023-08-30 | 3,698 | 3,717 | 3,671 | 3,687 | 998,900 | 3,687 |
| 2023-08-29 | 3,675 | 3,688 | 3,644 | 3,688 | 931,500 | 3,688 |
| 2023-08-28 | 3,602 | 3,671 | 3,584 | 3,662 | 1,224,000 | 3,662 |
| 2023-08-25 | 3,535 | 3,586 | 3,522 | 3,566 | 916,900 | 3,566 |
| 2023-08-24 | 3,561 | 3,577 | 3,540 | 3,559 | 950,200 | 3,559 |
| 2023-08-23 | 3,553 | 3,598 | 3,535 | 3,576 | 884,200 | 3,576 |
| 2023-08-22 | 3,560 | 3,576 | 3,510 | 3,566 | 915,600 | 3,566 |
| 2023-08-21 | 3,520 | 3,592 | 3,511 | 3,570 | 1,269,300 | 3,570 |
| 2023-08-18 | 3,500 | 3,519 | 3,471 | 3,491 | 1,316,800 | 3,491 |
| 2023-08-17 | 3,595 | 3,608 | 3,518 | 3,543 | 1,877,300 | 3,543 |
| 2023-08-16 | 3,626 | 3,642 | 3,589 | 3,589 | 1,149,500 | 3,589 |
| 2023-08-15 | 3,691 | 3,718 | 3,659 | 3,664 | 1,412,600 | 3,664 |
| 2023-08-14 | 3,796 | 3,799 | 3,687 | 3,692 | 1,475,600 | 3,692 |
| 2023-08-10 | 3,728 | 3,817 | 3,705 | 3,801 | 1,539,500 | 3,801 |
| 2023-08-09 | 3,732 | 3,739 | 3,675 | 3,712 | 794,200 | 3,712 |
| 2023-08-08 | 3,703 | 3,741 | 3,685 | 3,733 | 1,411,900 | 3,733 |
| 2023-08-07 | 3,620 | 3,695 | 3,615 | 3,670 | 1,192,200 | 3,670 |
| 2023-08-04 | 3,657 | 3,657 | 3,603 | 3,626 | 1,006,800 | 3,626 |
| 2023-08-03 | 3,691 | 3,731 | 3,663 | 3,663 | 1,361,000 | 3,663 |
| 2023-08-02 | 3,781 | 3,798 | 3,697 | 3,707 | 995,100 | 3,707 |
| 2023-08-01 | 3,821 | 3,839 | 3,790 | 3,827 | 1,098,400 | 3,827 |
| 2023-07-31 | 3,782 | 3,825 | 3,774 | 3,806 | 1,892,200 | 3,806 |
| 2023-07-28 | 3,642 | 3,761 | 3,607 | 3,724 | 2,743,900 | 3,724 |
| 2023-07-27 | 3,727 | 3,789 | 3,723 | 3,779 | 1,262,600 | 3,779 |
| 2023-07-26 | 3,672 | 3,710 | 3,648 | 3,701 | 1,494,400 | 3,701 |
| 2023-07-25 | 3,701 | 3,719 | 3,685 | 3,713 | 1,154,700 | 3,713 |
| 2023-07-24 | 3,700 | 3,739 | 3,692 | 3,695 | 1,698,200 | 3,695 |
| 2023-07-21 | 3,649 | 3,667 | 3,588 | 3,647 | 1,494,700 | 3,647 |
| 2023-07-20 | 3,627 | 3,678 | 3,627 | 3,663 | 1,521,200 | 3,663 |
| 2023-07-19 | 3,550 | 3,633 | 3,533 | 3,622 | 1,631,400 | 3,622 |
| 2023-07-18 | 3,510 | 3,560 | 3,500 | 3,528 | 1,160,200 | 3,528 |
| 2023-07-14 | 3,575 | 3,617 | 3,524 | 3,539 | 1,303,400 | 3,539 |
| 2023-07-13 | 3,557 | 3,582 | 3,524 | 3,565 | 783,200 | 3,565 |
| 2023-07-12 | 3,606 | 3,606 | 3,527 | 3,545 | 809,200 | 3,545 |
| 2023-07-11 | 3,596 | 3,613 | 3,562 | 3,572 | 1,056,900 | 3,572 |
| 2023-07-10 | 3,510 | 3,603 | 3,507 | 3,570 | 1,794,700 | 3,570 |
| 2023-07-07 | 3,576 | 3,599 | 3,528 | 3,528 | 1,236,800 | 3,528 |
| 2023-07-06 | 3,590 | 3,624 | 3,559 | 3,589 | 986,400 | 3,589 |
| 2023-07-05 | 3,589 | 3,615 | 3,556 | 3,609 | 1,151,000 | 3,609 |
| 2023-07-04 | 3,616 | 3,644 | 3,610 | 3,617 | 935,200 | 3,617 |
| 2023-07-03 | 3,590 | 3,645 | 3,581 | 3,623 | 1,382,900 | 3,623 |
| 2023-06-30 | 3,574 | 3,594 | 3,524 | 3,553 | 1,156,400 | 3,553 |
| 2023-06-29 | 3,592 | 3,651 | 3,575 | 3,588 | 1,233,200 | 3,588 |
| 2023-06-28 | 3,555 | 3,614 | 3,538 | 3,598 | 1,284,300 | 3,598 |
| 2023-06-27 | 3,616 | 3,622 | 3,487 | 3,535 | 1,787,700 | 3,535 |
| 2023-06-26 | 3,644 | 3,645 | 3,589 | 3,618 | 1,022,400 | 3,618 |
| 2023-06-23 | 3,719 | 3,729 | 3,592 | 3,599 | 1,432,300 | 3,599 |
| 2023-06-22 | 3,725 | 3,760 | 3,704 | 3,714 | 799,600 | 3,714 |
| 2023-06-21 | 3,644 | 3,722 | 3,634 | 3,711 | 1,720,300 | 3,711 |
| 2023-06-20 | 3,660 | 3,675 | 3,603 | 3,650 | 1,955,300 | 3,650 |
| 2023-06-19 | 3,724 | 3,734 | 3,645 | 3,676 | 1,860,200 | 3,676 |
| 2023-06-16 | 3,660 | 3,735 | 3,628 | 3,708 | 2,204,300 | 3,708 |
| 2023-06-15 | 3,690 | 3,729 | 3,671 | 3,698 | 2,489,600 | 3,698 |
| 2023-06-14 | 3,743 | 3,782 | 3,719 | 3,724 | 2,219,900 | 3,724 |
| 2023-06-13 | 3,730 | 3,789 | 3,697 | 3,740 | 1,830,100 | 3,740 |
| 2023-06-12 | 3,656 | 3,719 | 3,639 | 3,645 | 1,428,900 | 3,645 |
| 2023-06-09 | 3,619 | 3,671 | 3,605 | 3,656 | 2,316,900 | 3,656 |
| 2023-06-08 | 3,632 | 3,683 | 3,535 | 3,555 | 2,372,300 | 3,555 |
| 2023-06-07 | 3,712 | 3,756 | 3,639 | 3,642 | 2,124,700 | 3,642 |
| 2023-06-06 | 3,590 | 3,673 | 3,580 | 3,663 | 1,615,700 | 3,663 |
| 2023-06-05 | 3,673 | 3,686 | 3,628 | 3,639 | 1,997,400 | 3,639 |
| 2023-06-02 | 3,535 | 3,633 | 3,522 | 3,630 | 2,862,500 | 3,630 |
| 2023-06-01 | 3,373 | 3,486 | 3,370 | 3,481 | 2,857,900 | 3,481 |
| 2023-05-31 | 3,309 | 3,369 | 3,309 | 3,369 | 4,798,200 | 3,369 |
| 2023-05-30 | 3,298 | 3,346 | 3,275 | 3,343 | 1,625,500 | 3,343 |
| 2023-05-29 | 3,263 | 3,307 | 3,256 | 3,300 | 1,799,100 | 3,300 |
| 2023-05-26 | 3,176 | 3,235 | 3,174 | 3,216 | 1,383,800 | 3,216 |
| 2023-05-25 | 3,166 | 3,188 | 3,134 | 3,177 | 1,587,800 | 3,177 |
| 2023-05-24 | 3,210 | 3,223 | 3,172 | 3,172 | 820,700 | 3,172 |
| 2023-05-23 | 3,269 | 3,284 | 3,196 | 3,211 | 1,200,600 | 3,211 |
| 2023-05-22 | 3,196 | 3,249 | 3,196 | 3,249 | 1,207,600 | 3,249 |
| 2023-05-19 | 3,250 | 3,253 | 3,219 | 3,221 | 1,131,700 | 3,221 |
| 2023-05-18 | 3,292 | 3,294 | 3,217 | 3,228 | 965,900 | 3,228 |
| 2023-05-17 | 3,289 | 3,295 | 3,254 | 3,272 | 903,800 | 3,272 |
| 2023-05-16 | 3,234 | 3,292 | 3,228 | 3,278 | 1,428,500 | 3,278 |
| 2023-05-15 | 3,337 | 3,371 | 3,240 | 3,241 | 1,997,900 | 3,241 |
| 2023-05-12 | 3,260 | 3,405 | 3,226 | 3,372 | 4,492,600 | 3,372 |
| 2023-05-11 | 3,100 | 3,125 | 3,093 | 3,120 | 1,310,600 | 3,120 |
| 2023-05-10 | 3,130 | 3,135 | 3,099 | 3,107 | 923,200 | 3,107 |
| 2023-05-09 | 3,137 | 3,148 | 3,103 | 3,119 | 1,175,400 | 3,119 |
| 2023-05-08 | 3,080 | 3,142 | 3,067 | 3,118 | 1,223,300 | 3,118 |
| 2023-05-02 | 3,170 | 3,171 | 3,083 | 3,086 | 863,800 | 3,086 |
| 2023-05-01 | 3,133 | 3,154 | 3,118 | 3,148 | 1,108,800 | 3,148 |
| 2023-04-28 | 3,100 | 3,168 | 3,043 | 3,160 | 2,508,800 | 3,160 |
| 2023-04-27 | 3,049 | 3,057 | 3,031 | 3,050 | 1,007,600 | 3,050 |
| 2023-04-26 | 3,017 | 3,069 | 3,011 | 3,060 | 966,800 | 3,060 |
| 2023-04-25 | 3,055 | 3,064 | 3,026 | 3,037 | 1,440,100 | 3,037 |
| 2023-04-24 | 3,050 | 3,063 | 3,040 | 3,043 | 983,500 | 3,043 |
| 2023-04-21 | 3,031 | 3,051 | 3,024 | 3,038 | 767,500 | 3,038 |
| 2023-04-20 | 3,038 | 3,054 | 3,026 | 3,046 | 612,800 | 3,046 |
| 2023-04-19 | 3,053 | 3,069 | 3,025 | 3,044 | 926,300 | 3,044 |
| 2023-04-18 | 3,074 | 3,082 | 3,049 | 3,062 | 931,400 | 3,062 |
| 2023-04-17 | 3,051 | 3,059 | 3,024 | 3,050 | 1,119,200 | 3,050 |
| 2023-04-14 | 2,981.5 | 3,030 | 2,965 | 3,023 | 1,498,300 | 3,023 |
| 2023-04-13 | 2,971 | 3,015 | 2,960 | 3,005 | 863,400 | 3,005 |
| 2023-04-12 | 3,014 | 3,029 | 2,990.5 | 2,994 | 798,500 | 2,994 |
| 2023-04-11 | 2,995 | 3,032 | 2,984 | 3,022 | 1,149,700 | 3,022 |
| 2023-04-10 | 2,969.5 | 2,987.5 | 2,947.5 | 2,957.5 | 668,200 | 2,957.50 |
| 2023-04-07 | 2,982 | 2,988 | 2,941 | 2,949 | 717,100 | 2,949 |
| 2023-04-06 | 2,952 | 2,975.5 | 2,939.5 | 2,959.5 | 1,181,200 | 2,959.50 |
| 2023-04-05 | 3,012 | 3,022 | 2,958 | 2,961.5 | 1,046,200 | 2,961.50 |
| 2023-04-04 | 3,048 | 3,053 | 3,011 | 3,031 | 1,149,800 | 3,031 |
| 2023-04-03 | 3,000 | 3,021 | 2,985.5 | 3,021 | 1,290,600 | 3,021 |
| 2023-03-31 | 2,985 | 3,017 | 2,966.5 | 2,982 | 1,623,400 | 2,982 |
| 2023-03-30 | 2,922.5 | 2,952 | 2,921.5 | 2,943.5 | 1,290,900 | 2,943.50 |
| 2023-03-29 | 2,894.5 | 2,935 | 2,886 | 2,931 | 1,481,900 | 2,931 |
| 2023-03-28 | 2,941 | 2,949 | 2,855.5 | 2,873.5 | 1,590,100 | 2,873.50 |
| 2023-03-27 | 2,918 | 2,946 | 2,901.5 | 2,905 | 1,332,000 | 2,905 |
| 2023-03-24 | 2,879.5 | 2,897 | 2,854.5 | 2,882.5 | 1,624,700 | 2,882.50 |
| 2023-03-23 | 2,885 | 2,916.5 | 2,873 | 2,904.5 | 1,476,900 | 2,904.50 |
| 2023-03-22 | 2,989 | 2,990 | 2,899.5 | 2,930.5 | 2,173,900 | 2,930.50 |
| 2023-03-20 | 3,031 | 3,046 | 2,940 | 2,940 | 1,404,500 | 2,940 |
| 2023-03-17 | 3,029 | 3,053 | 3,016 | 3,041 | 1,230,100 | 3,041 |
| 2023-03-16 | 3,000 | 3,057 | 2,990.5 | 3,033 | 1,455,200 | 3,033 |
| 2023-03-15 | 3,083 | 3,091 | 3,037 | 3,060 | 1,091,000 | 3,060 |
| 2023-03-14 | 3,078 | 3,087 | 3,008 | 3,069 | 1,338,300 | 3,069 |
| 2023-03-13 | 3,157 | 3,175 | 3,101 | 3,125 | 1,062,600 | 3,125 |
| 2023-03-10 | 3,256 | 3,265 | 3,169 | 3,198 | 1,853,300 | 3,198 |
| 2023-03-09 | 3,259 | 3,283 | 3,254 | 3,265 | 1,153,000 | 3,265 |
| 2023-03-08 | 3,154 | 3,231 | 3,150 | 3,222 | 1,026,900 | 3,222 |
| 2023-03-07 | 3,151 | 3,165 | 3,142 | 3,156 | 895,300 | 3,156 |
| 2023-03-06 | 3,202 | 3,209 | 3,160 | 3,160 | 746,800 | 3,160 |
| 2023-03-03 | 3,156 | 3,192 | 3,153 | 3,173 | 1,095,900 | 3,173 |
| 2023-03-02 | 3,190 | 3,194 | 3,140 | 3,151 | 946,200 | 3,151 |
| 2023-03-01 | 3,220 | 3,231 | 3,172 | 3,189 | 1,107,900 | 3,189 |
| 2023-02-28 | 3,194 | 3,234 | 3,189 | 3,215 | 1,574,700 | 3,215 |
| 2023-02-27 | 3,163 | 3,182 | 3,142 | 3,176 | 797,800 | 3,176 |
| 2023-02-24 | 3,138 | 3,184 | 3,114 | 3,180 | 1,095,400 | 3,180 |
| 2023-02-22 | 3,130 | 3,144 | 3,085 | 3,110 | 1,473,200 | 3,110 |
| 2023-02-21 | 3,117 | 3,145 | 3,098 | 3,136 | 867,800 | 3,136 |
| 2023-02-20 | 3,081 | 3,118 | 3,080 | 3,100 | 1,472,300 | 3,100 |
| 2023-02-17 | 3,066 | 3,087 | 3,060 | 3,080 | 1,414,000 | 3,080 |
| 2023-02-16 | 3,088 | 3,099 | 3,058 | 3,088 | 1,018,500 | 3,088 |
| 2023-02-15 | 3,126 | 3,149 | 3,075 | 3,081 | 1,052,900 | 3,081 |
| 2023-02-14 | 3,150 | 3,157 | 3,089 | 3,129 | 840,000 | 3,129 |
| 2023-02-13 | 3,160 | 3,174 | 3,120 | 3,126 | 943,400 | 3,126 |
| 2023-02-10 | 3,109 | 3,139 | 3,022 | 3,124 | 1,997,900 | 3,124 |
| 2023-02-09 | 3,115 | 3,171 | 3,115 | 3,158 | 719,100 | 3,158 |
| 2023-02-08 | 3,141 | 3,163 | 3,114 | 3,155 | 758,700 | 3,155 |
| 2023-02-07 | 3,187 | 3,215 | 3,118 | 3,134 | 944,400 | 3,134 |
| 2023-02-06 | 3,140 | 3,230 | 3,140 | 3,197 | 1,318,200 | 3,197 |
| 2023-02-03 | 3,062 | 3,085 | 3,053 | 3,072 | 586,800 | 3,072 |
| 2023-02-02 | 3,124 | 3,125 | 3,061 | 3,081 | 689,700 | 3,081 |
| 2023-02-01 | 3,185 | 3,187 | 3,112 | 3,125 | 588,900 | 3,125 |
| 2023-01-31 | 3,179 | 3,206 | 3,148 | 3,156 | 969,500 | 3,156 |
| 2023-01-30 | 3,144 | 3,162 | 3,133 | 3,156 | 562,400 | 3,156 |
| 2023-01-27 | 3,230 | 3,234 | 3,168 | 3,172 | 1,154,000 | 3,172 |
| 2023-01-26 | 3,182 | 3,199 | 3,161 | 3,194 | 821,400 | 3,194 |
| 2023-01-25 | 3,123 | 3,173 | 3,114 | 3,158 | 870,900 | 3,158 |
| 2023-01-24 | 3,113 | 3,145 | 3,095 | 3,141 | 751,600 | 3,141 |
| 2023-01-23 | 3,125 | 3,136 | 3,091 | 3,094 | 677,600 | 3,094 |
| 2023-01-20 | 3,079 | 3,110 | 3,063 | 3,099 | 817,400 | 3,099 |
| 2023-01-19 | 3,038 | 3,095 | 3,025 | 3,054 | 1,362,100 | 3,054 |
| 2023-01-18 | 3,068 | 3,225 | 3,050 | 3,122 | 2,253,200 | 3,122 |
| 2023-01-17 | 2,974.5 | 3,069 | 2,967 | 3,044 | 1,403,300 | 3,044 |
| 2023-01-16 | 2,940 | 2,965.5 | 2,929 | 2,941.5 | 1,094,500 | 2,941.50 |
| 2023-01-13 | 2,994.5 | 3,023 | 2,978.5 | 2,981.5 | 1,176,200 | 2,981.50 |
| 2023-01-12 | 3,058 | 3,060 | 2,977 | 2,987.5 | 991,000 | 2,987.50 |
| 2023-01-11 | 3,048 | 3,050 | 3,016 | 3,030 | 728,000 | 3,030 |
| 2023-01-10 | 3,019 | 3,040 | 3,004 | 3,006 | 1,057,200 | 3,006 |
| 2023-01-06 | 3,000 | 3,010 | 2,976 | 3,002 | 1,190,900 | 3,002 |
| 2023-01-05 | 3,038 | 3,049 | 3,020 | 3,040 | 717,000 | 3,040 |
| 2023-01-04 | 3,107 | 3,108 | 3,039 | 3,045 | 975,800 | 3,045 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
